Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 21.68 | 21.89 | 21.65 | 21.70 | 12,230 | +0.24(+1.14%) |
May 27, 2021 | 21.40 | 21.61 | 21.22 | 21.46 | 5,595 | -0.03(-0.13%) |
May 26, 2021 | 21.05 | 21.48 | 20.63 | 21.48 | 24,721 | +0.54(+2.59%) |
May 25, 2021 | 21.47 | 21.52 | 20.94 | 20.94 | 11,041 | -0.48(-2.24%) |
May 24, 2021 | 21.34 | 21.65 | 21.34 | 21.42 | 7,692 | -0.13(-0.59%) |
May 21, 2021 | 21.68 | 21.68 | 21.37 | 21.55 | 9,904 | +0.13(+0.59%) |
May 20, 2021 | 20.61 | 21.66 | 20.48 | 21.42 | 24,056 | +0.85(+4.13%) |
May 19, 2021 | 20.52 | 20.75 | 20.41 | 20.57 | 11,704 | -0.36(-1.73%) |
May 18, 2021 | 21.58 | 21.65 | 20.81 | 20.93 | 15,875 | -0.49(-2.28%) |
May 17, 2021 | 21.52 | 22.08 | 21.41 | 21.42 | 13,821 | +0.07(+0.34%) |
May 14, 2021 | 20.89 | 21.97 | 20.89 | 21.35 | 24,790 | +0.55(+2.65%) |
May 13, 2021 | 20.63 | 21.02 | 20.53 | 20.80 | 10,734 | +0.27(+1.32%) |
May 12, 2021 | 20.85 | 21.01 | 20.46 | 20.52 | 15,883 | -0.28(-1.35%) |
May 11, 2021 | 20.89 | 20.95 | 20.52 | 20.80 | 14,653 | +0.24(+1.14%) |
May 10, 2021 | 20.86 | 21.00 | 20.57 | 20.57 | 15,066 | +0.00(+0.00%) |
May 07, 2021 | 20.53 | 20.76 | 20.39 | 20.57 | 14,106 | -0.01(-0.04%) |
May 06, 2021 | 20.61 | 20.73 | 20.42 | 20.58 | 18,546 | -0.05(-0.26%) |
May 05, 2021 | 20.71 | 20.89 | 20.61 | 20.63 | 22,675 | -0.17(-0.83%) |
May 04, 2021 | 20.78 | 21.18 | 20.43 | 20.80 | 20,512 | -0.21(-0.99%) |
May 03, 2021 | 20.60 | 21.66 | 20.52 | 21.01 | 34,386 | +0.78(+3.84%) |
Apr 30, 2021 | 20.30 | 20.36 | 20.12 | 20.23 | 26,101 | -0.26(-1.28%) |
Apr 29, 2021 | 20.58 | 20.63 | 20.12 | 20.50 | 15,126 | +0.35(+1.75%) |
Apr 28, 2021 | 20.35 | 20.35 | 19.90 | 20.14 | 23,510 | -0.04(-0.18%) |
Apr 27, 2021 | 20.42 | 20.42 | 19.94 | 20.18 | 17,311 | -0.16(-0.80%) |
Apr 26, 2021 | 20.39 | 21.35 | 20.23 | 20.34 | 18,275 | -0.13(-0.62%) |
Apr 23, 2021 | 20.33 | 21.25 | 20.27 | 20.47 | 24,442 | +0.51(+2.54%) |
Apr 22, 2021 | 20.20 | 20.33 | 19.90 | 19.96 | 78,163 | +0.00(+0.00%) |
Apr 21, 2021 | 19.77 | 20.13 | 19.72 | 19.96 | 11,715 | +0.36(+1.85%) |
Apr 20, 2021 | 19.72 | 19.75 | 19.60 | 19.60 | 5,535 | -0.07(-0.37%) |
Apr 19, 2021 | 19.35 | 19.76 | 19.24 | 19.67 | 20,158 | +0.33(+1.68%) |
Apr 16, 2021 | 19.07 | 19.88 | 18.84 | 19.35 | 49,549 | +0.49(+2.59%) |
Apr 15, 2021 | 18.98 | 19.09 | 18.77 | 18.86 | 33,261 | +0.12(+0.63%) |
Apr 14, 2021 | 18.67 | 18.97 | 18.67 | 18.74 | 27,059 | +0.02(+0.10%) |
Apr 13, 2021 | 18.59 | 18.89 | 18.59 | 18.73 | 29,101 | +0.05(+0.24%) |
Apr 12, 2021 | 19.11 | 19.11 | 18.63 | 18.68 | 17,181 | -0.04(-0.19%) |
Apr 09, 2021 | 19.02 | 19.07 | 18.62 | 18.72 | 18,580 | -0.20(-1.05%) |
Apr 08, 2021 | 18.91 | 19.02 | 18.62 | 18.91 | 16,778 | +0.29(+1.55%) |
Apr 07, 2021 | 19.38 | 19.38 | 18.49 | 18.63 | 22,008 | -0.50(-2.60%) |
Apr 06, 2021 | 19.26 | 19.70 | 19.06 | 19.12 | 6,579 | -0.06(-0.33%) |
Apr 05, 2021 | 19.15 | 19.58 | 18.78 | 19.19 | 53,390 | +0.13(+0.66%) |
Apr 01, 2021 | 18.81 | 19.19 | 18.81 | 19.06 | 7,410 | +0.11(+0.57%) |
Mar 31, 2021 | 19.10 | 19.79 | 18.74 | 18.95 | 20,154 | -0.29(-1.53%) |
Mar 30, 2021 | 19.26 | 19.31 | 19.08 | 19.24 | 7,704 | -0.09(-0.44%) |
Mar 29, 2021 | 19.66 | 19.77 | 19.11 | 19.33 | 12,189 | -0.35(-1.79%) |
Mar 26, 2021 | 19.64 | 20.02 | 19.46 | 19.68 | 10,175 | +0.22(+1.11%) |
Mar 25, 2021 | 19.17 | 19.47 | 18.38 | 19.47 | 12,247 | +0.40(+2.09%) |
Mar 24, 2021 | 18.99 | 19.49 | 18.99 | 19.07 | 17,543 | +0.08(+0.43%) |
Mar 23, 2021 | 19.73 | 20.07 | 18.85 | 18.99 | 16,936 | -0.83(-4.20%) |
Mar 22, 2021 | 20.72 | 21.02 | 19.51 | 19.82 | 23,176 | -1.26(-5.96%) |
Mar 19, 2021 | 20.91 | 21.08 | 20.02 | 21.08 | 79,853 | -0.05(-0.21%) |
Mar 18, 2021 | 21.59 | 21.78 | 20.99 | 21.12 | 11,885 | +0.00(+0.00%) |
Mar 17, 2021 | 22.06 | 22.21 | 20.88 | 21.12 | 13,547 | -0.42(-1.97%) |
Mar 16, 2021 | 22.21 | 22.41 | 21.25 | 21.55 | 12,109 | -1.43(-6.22%) |
Mar 15, 2021 | 22.31 | 22.97 | 21.61 | 22.97 | 22,324 | +0.45(+2.01%) |
Mar 12, 2021 | 23.27 | 23.27 | 21.95 | 22.52 | 13,050 | -0.52(-2.28%) |
Mar 11, 2021 | 23.13 | 23.27 | 22.40 | 23.05 | 9,824 | +0.17(+0.75%) |
Mar 10, 2021 | 23.01 | 23.82 | 22.70 | 22.88 | 21,911 | +0.71(+3.18%) |
Mar 09, 2021 | 23.35 | 23.35 | 21.93 | 22.17 | 24,552 | -0.96(-4.14%) |
Mar 08, 2021 | 20.99 | 23.45 | 20.96 | 23.13 | 36,388 | +2.14(+10.21%) |
Mar 05, 2021 | 21.43 | 21.52 | 20.63 | 20.99 | 28,092 | -0.90(-4.09%) |
Mar 04, 2021 | 21.13 | 22.14 | 21.04 | 21.88 | 42,324 | +0.90(+4.31%) |
Mar 03, 2021 | 19.36 | 22.04 | 19.34 | 20.98 | 24,254 | +1.53(+7.86%) |
Mar 02, 2021 | 18.90 | 19.54 | 18.69 | 19.45 | 39,566 | +0.24(+1.26%) |